Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	58.38	58.37	58.37	58.65	57.81	2,321
August 15, 2025	57.7	58	58	58.09	57.32	327
August 14, 2025	58.63	59.1	59.1	59.5	58.63	825
August 13, 2025	59.84	59.56	59.56	60.25	59.36	314
August 12, 2025	58.42	58.99	58.99	59	57.47	422
August 11, 2025	59	57.95	57.95	59.44	57.87	2,683
August 08, 2025	58.25	58.62	58.62	59.07	57.73	295
August 07, 2025	58	57.13	57.13	58.69	57.13	407
August 06, 2025	56.32	56.84	56.84	56.96	55.81	2,275
August 05, 2025	56.64	56.1	56.1	56.98	55.29	241
August 04, 2025	55.9	56.12	56.12	56.16	55.15	870
August 01, 2025	57	54.63	54.63	57.64	54.61	4,030
July 31, 2025	59.6	61.5	61.5	61.5	59.6	545
July 30, 2025	60	60.11	60.11	60.11	59.35	1,120
July 29, 2025	60	59.07	59.07	60.26	57.9	1,949
July 28, 2025	58.1	59.25	59.25	59.25	58.1	1,166
July 25, 2025	57.51	57.6	57.6	57.6	57.07	2,374
July 24, 2025	57.26	57.12	57.12	57.47	56.67	3,945
July 23, 2025	56.03	56.82	56.52	57.22	56.03	650
July 22, 2025	56.95	55.96	55.96	56.95	55.67	1,306
July 21, 2025	59	57.82	57.82	59.1	57.33	1,434
July 18, 2025	57.25	57.88	57.88	58.21	57.25	776
July 17, 2025	55.37	56.53	56.53	57.72	55.18	604
July 16, 2025	54.74	54.21	54.21	54.74	53.43	1,119
July 15, 2025	55.52	54.87	54.87	55.65	54.61	827
July 14, 2025	56.1	55.68	55.68	56.1	54.82	3,012
July 11, 2025	57	56.26	56.26	57.29	55.74	1,919
July 10, 2025	58.3	58.48	58.48	58.62	56.73	1,631
July 09, 2025	57.86	58.54	58.54	58.99	57.62	6,377
July 08, 2025	56.72	56.34	56.34	57.45	56.03	492
July 07, 2025	56.95	56.05	56.05	56.95	56.03	461
July 03, 2025	56.36	57.21	57.21	57.32	56.05	3,765
July 02, 2025	54.96	55.45	55.45	55.93	54.91	487
July 01, 2025	57.44	55.4	55.4	57.44	55.07	523
June 30, 2025	56.5	57.74	57.74	57.99	55.4	1,664
June 27, 2025	55.5	55.8	55.8	56.25	55.43	656
June 26, 2025	55	55.51	55.51	55.87	54.63	1,253
June 25, 2025	55.25	54.32	54.32	55.41	54.31	3,459
June 24, 2025	54.25	54.2	54.2	54.53	53.32	690
June 23, 2025	50	52.73	52.73	53.09	50	1,575
June 20, 2025	53	51.36	51.36	53.6	51.32	979
June 18, 2025	52.46	52.78	52.78	53.38	52.36	728
June 17, 2025	51.54	52.92	52.92	53.1	51.02	898
June 16, 2025	51.8	50.28	50.28	52	50.28	939
June 13, 2025	54	52.6	52.6	54	52.41	1,283
June 12, 2025	54.5	55.06	55.06	55.09	54.22	411
June 11, 2025	55.5	55.33	55.33	55.66	55.12	1,583
June 10, 2025	55.67	54.98	54.98	55.95	54.75	832
June 09, 2025	55.71	55.65	55.65	56.09	55.32	2,182
June 06, 2025	54.85	55.76	55.76	55.76	54.66	2,025
June 05, 2025	54.95	54.95	54.95	55.3	54.48	1,922
June 04, 2025	55.2	55.04	55.04	56.05	54.87	3,515
June 03, 2025	53.87	54.6	54.6	54.85	53.6	1,990
June 02, 2025	53.23	52.55	52.55	53.33	51.95	819
May 30, 2025	53.49	52.78	52.58	53.64	52.2	1,172
May 29, 2025	55.14	52.48	52.48	55.51	50.5	5,684
May 28, 2025	56.16	55.34	55.34	56.34	55.09	2,030
May 27, 2025	56.71	55.43	55.43	56.71	55.21	1,371
May 23, 2025	56.05	55.32	55.32	56.05	54	630
May 22, 2025	55.4	56.4	56.4	56.4	55.21	1,889

Pure Storage, Inc. (0KSA.L) LSE